마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.07 8.16 7.87 7.88 19.9M
2024-12-30 8.06 8.24 7.93 8.07 23.3M
2024-12-27 8.03 8.10 7.96 8.04 13.7M
2024-12-26 8.12 8.25 8.03 8.04 16.4M
2024-12-25 8.23 8.25 7.97 8.17 19.9M
2024-12-24 8.15 8.30 8.08 8.25 16.8M
2024-12-23 8.40 8.48 8.12 8.14 25.7M
2024-12-20 8.51 8.53 8.34 8.40 24.4M
2024-12-19 8.39 8.58 8.34 8.51 29.4M
2024-12-18 8.42 8.65 8.31 8.49 33.4M
2024-12-17 8.63 8.64 8.26 8.42 43.8M
2024-12-16 8.55 8.92 8.37 8.71 64.1M
2024-12-13 8.43 8.65 8.39 8.52 47.4M
2024-12-12 8.60 8.67 8.37 8.49 29.6M
2024-12-11 8.35 8.69 8.35 8.61 41.0M
2024-12-10 8.63 8.68 8.35 8.39 39.1M
2024-12-09 8.38 8.51 8.24 8.48 49.3M
2024-12-06 7.88 8.46 7.84 8.38 72.0M
2024-12-05 7.78 7.93 7.78 7.89 17.8M
2024-12-04 8.00 8.00 7.77 7.80 23.6M
2024-12-03 7.98 8.06 7.89 8.02 22.0M
2024-12-02 7.90 8.02 7.89 7.99 20.6M
2024-11-29 7.80 7.97 7.79 7.91 19.0M
2024-11-28 7.92 8.06 7.80 7.82 22.6M
2024-11-27 7.77 7.95 7.64 7.95 19.2M
2024-11-26 7.81 8.08 7.79 7.80 23.0M
2024-11-25 7.75 7.85 7.58 7.84 19.6M
2024-11-22 7.97 8.09 7.72 7.73 22.6M
2024-11-21 7.99 8.06 7.91 7.96 17.6M
2024-11-20 7.85 8.11 7.85 8.02 23.6M
2024-11-19 7.83 7.90 7.71 7.89 21.0M
2024-11-18 8.18 8.23 7.82 7.89 28.9M
2024-11-15 8.07 8.35 8.07 8.17 32.8M
2024-11-14 8.41 8.44 8.08 8.09 31.7M
2024-11-13 8.10 8.43 8.09 8.41 40.7M
2024-11-12 8.35 8.36 8.08 8.15 32.0M
2024-11-11 8.12 8.42 8.10 8.35 37.9M
2024-11-08 8.07 8.45 8.04 8.17 46.8M
2024-11-07 7.77 8.02 7.74 8.01 29.8M
2024-11-06 7.80 7.87 7.74 7.82 30.7M
2024-11-05 7.70 7.85 7.65 7.81 29.4M
2024-11-04 7.57 7.70 7.53 7.70 19.0M
2024-11-01 7.69 7.70 7.49 7.55 27.1M
2024-10-31 7.72 7.78 7.61 7.72 31.4M
2024-10-30 8.18 8.20 7.70 7.74 61.8M
2024-10-29 8.70 8.72 8.32 8.35 37.4M
2024-10-28 8.38 8.59 8.36 8.59 37.5M
2024-10-25 8.23 8.42 8.23 8.42 30.0M
2024-10-24 8.26 8.29 8.18 8.25 18.4M
2024-10-23 8.54 8.54 8.26 8.33 36.3M
2024-10-22 8.29 8.67 8.28 8.49 47.8M
2024-10-21 8.29 8.43 8.24 8.32 30.9M
2024-10-18 8.10 8.38 8.05 8.27 27.0M
2024-10-17 8.30 8.48 8.17 8.18 26.4M
2024-10-16 8.18 8.41 8.12 8.30 18.6M
2024-10-15 8.30 8.52 8.24 8.28 27.8M
2024-10-14 8.18 8.40 8.04 8.35 27.7M
2024-10-11 8.46 8.55 8.06 8.18 32.6M
2024-10-10 8.24 8.70 8.24 8.45 44.5M
2024-10-09 8.87 8.87 8.21 8.21 55.5M
2024-10-08 9.82 9.82 8.66 9.09 82.8M
2024-09-30 8.65 9.09 8.44 9.00 70.1M
2024-09-27 8.23 8.43 8.13 8.43 24.8M
2024-09-26 7.97 8.14 7.92 8.14 30.4M
2024-09-25 7.90 8.25 7.89 8.03 39.4M
2024-09-24 7.75 7.88 7.60 7.86 28.5M
2024-09-23 7.70 7.79 7.63 7.71 19.8M
2024-09-20 7.78 7.84 7.66 7.71 18.2M
2024-09-19 7.74 7.88 7.65 7.80 20.7M
2024-09-18 7.59 7.77 7.53 7.73 20.0M
2024-09-13 7.67 7.74 7.54 7.59 19.8M
2024-09-12 7.74 7.81 7.63 7.68 20.8M
2024-09-11 7.69 7.79 7.65 7.72 21.2M
2024-09-10 7.62 7.80 7.46 7.76 31.8M
2024-09-09 7.61 7.68 7.50 7.65 25.3M
2024-09-06 7.66 7.77 7.59 7.62 31.3M
2024-09-05 7.49 7.73 7.49 7.69 42.5M
2024-09-04 7.40 7.70 7.32 7.56 49.4M
2024-09-03 7.40 7.51 7.36 7.47 35.5M
2024-09-02 7.75 7.77 7.43 7.44 58.0M
2024-08-30 7.69 7.95 7.66 7.82 68.1M
2024-08-29 7.78 7.78 7.56 7.66 57.0M
2024-08-28 7.79 7.87 7.62 7.84 51.9M
2024-08-27 7.92 8.16 7.80 7.80 74.8M
2024-08-26 8.49 8.54 7.98 8.03 103.1M
2024-08-23 9.09 9.10 8.53 8.60 139.1M
2024-08-22 9.48 10.17 9.48 9.48 174.9M
2024-08-21 10.53 10.53 10.10 10.53 140.7M
2024-08-20 8.88 9.57 8.76 9.57 162.1M
2024-08-19 8.90 9.42 8.50 8.70 100.3M
2024-08-16 8.49 8.78 8.28 8.61 47.0M
2024-08-15 8.48 8.86 8.44 8.60 55.9M
2024-08-14 8.33 8.70 8.23 8.48 51.8M
2024-08-13 8.30 8.62 8.18 8.27 33.2M
2024-08-12 8.01 8.50 7.87 8.28 36.1M
2024-08-09 8.33 8.46 8.03 8.05 35.9M
2024-08-08 8.22 8.67 8.11 8.40 42.7M
2024-08-07 8.35 8.58 8.24 8.29 29.7M
2024-08-06 8.14 8.36 8.05 8.28 18.7M
2024-08-05 8.06 8.30 8.04 8.05 16.0M
2024-08-02 8.09 8.28 8.05 8.09 13.8M
2024-08-01 8.01 8.23 8.00 8.08 10.9M
2024-07-31 7.94 8.10 7.83 8.08 17.9M
2024-07-30 7.76 8.13 7.75 7.98 20.0M
2024-07-29 7.52 7.94 7.48 7.86 17.9M
2024-07-26 7.56 7.58 7.47 7.54 7.5M
2024-07-25 7.40 7.61 7.34 7.58 11.5M
2024-07-24 7.38 7.52 7.35 7.42 6.4M
2024-07-23 7.46 7.53 7.36 7.39 6.5M
2024-07-22 7.49 7.52 7.38 7.50 5.7M
2024-07-19 7.39 7.55 7.37 7.47 6.0M
2024-07-18 7.43 7.45 7.25 7.40 8.4M
2024-07-17 7.48 7.55 7.41 7.47 6.6M
2024-07-16 7.54 7.56 7.41 7.51 6.1M
2024-07-15 7.42 7.57 7.32 7.53 8.0M
2024-07-12 7.46 7.52 7.37 7.42 7.1M
2024-07-11 7.46 7.51 7.30 7.47 10.6M
2024-07-10 7.61 7.67 7.34 7.38 10.7M
2024-07-09 7.57 7.68 7.42 7.65 7.9M
2024-07-08 7.72 7.78 7.50 7.51 9.2M
2024-07-05 7.58 7.76 7.53 7.74 7.1M
2024-07-04 7.78 7.83 7.55 7.60 8.7M
2024-07-03 7.80 7.86 7.75 7.78 6.7M
2024-07-02 7.81 7.92 7.72 7.82 10.8M
2024-07-01 7.63 7.85 7.49 7.82 14.6M
2024-06-28 7.43 7.69 7.41 7.64 14.7M
2024-06-27 7.70 7.79 7.47 7.48 15.3M
2024-06-26 7.57 7.82 7.50 7.80 17.4M
2024-06-25 7.56 7.71 7.46 7.58 15.2M
2024-06-24 7.95 8.00 7.54 7.58 24.0M
2024-06-21 8.03 8.17 7.90 8.07 16.0M
2024-06-20 8.69 8.73 8.40 8.42 27.6M
2024-06-19 8.69 8.78 8.60 8.71 23.7M
2024-06-18 8.87 8.88 8.61 8.78 37.5M
2024-06-17 9.03 9.08 8.81 8.88 38.0M
2024-06-14 9.27 9.57 9.20 9.21 49.6M
2024-06-13 9.60 9.60 9.19 9.21 67.0M
2024-06-12 8.74 9.63 8.68 9.63 64.7M
2024-06-11 8.99 9.38 8.60 8.75 37.7M
2024-06-07 8.50 8.63 8.41 8.60 7.2M
2024-06-06 8.49 8.70 8.38 8.45 10.8M
2024-06-05 8.89 8.92 8.49 8.50 9.9M
2024-06-04 8.74 8.92 8.62 8.88 8.5M
2024-06-03 8.66 8.91 8.62 8.74 9.5M
2024-05-31 8.48 8.69 8.47 8.64 5.2M
2024-05-30 8.46 8.65 8.42 8.54 5.3M
2024-05-29 8.45 8.70 8.42 8.50 5.5M
2024-05-28 8.64 8.73 8.56 8.57 4.9M
2024-05-27 8.55 8.71 8.50 8.70 6.0M
2024-05-24 8.62 8.69 8.52 8.54 5.9M
2024-05-23 8.87 8.92 8.54 8.63 10.3M
2024-05-22 9.10 9.14 8.90 8.93 9.3M
2024-05-21 8.99 9.21 8.95 9.10 11.6M
2024-05-20 8.99 9.09 8.70 9.00 20.1M
2024-05-17 9.26 9.52 9.15 9.27 22.0M
2024-05-16 9.05 9.33 8.92 9.17 22.5M
2024-05-15 9.25 9.59 9.09 9.13 30.6M
2024-05-14 8.98 9.35 8.94 9.25 27.3M
2024-05-13 8.65 9.10 8.52 8.93 19.8M
2024-05-10 8.75 8.80 8.56 8.64 6.8M
2024-05-09 8.60 8.77 8.60 8.73 5.3M
2024-05-08 8.80 8.80 8.59 8.61 6.9M
2024-05-07 8.90 8.98 8.75 8.80 8.3M
2024-05-06 8.78 9.00 8.72 8.91 12.0M
2024-04-30 8.68 8.71 8.51 8.66 9.4M
2024-04-29 8.40 8.75 8.40 8.68 10.7M
2024-04-26 8.21 8.51 8.20 8.40 11.8M
2024-04-25 8.26 8.35 8.04 8.26 13.5M
2024-04-24 8.29 8.45 8.00 8.40 13.7M
2024-04-23 8.44 8.61 8.35 8.42 8.7M
2024-04-22 8.65 8.69 8.43 8.48 7.5M
2024-04-19 8.68 8.80 8.61 8.62 6.2M
2024-04-18 8.85 8.85 8.63 8.71 7.6M
2024-04-17 8.57 8.88 8.57 8.85 11.8M
2024-04-16 8.76 8.88 8.50 8.57 12.8M
2024-04-15 8.65 8.85 8.56 8.79 10.8M
2024-04-12 8.60 8.80 8.55 8.63 7.8M
2024-04-11 8.26 8.74 8.25 8.65 12.4M
2024-04-10 8.46 8.48 8.25 8.32 7.3M
2024-04-09 8.50 8.55 8.43 8.49 5.9M
2024-04-08 8.65 8.65 8.45 8.48 9.6M
2024-04-03 8.67 8.73 8.57 8.65 6.9M
2024-04-02 8.85 8.88 8.65 8.73 8.1M
2024-04-01 8.78 8.89 8.72 8.88 8.7M
2024-03-29 8.83 8.88 8.68 8.74 9.0M
2024-03-28 8.65 8.97 8.65 8.89 10.2M
2024-03-27 8.83 8.92 8.66 8.69 10.1M
2024-03-26 8.88 8.96 8.72 8.83 13.7M
2024-03-25 9.24 9.30 8.85 8.88 16.4M
2024-03-22 9.09 9.33 9.04 9.24 21.3M
2024-03-21 9.25 9.37 9.11 9.13 15.4M
2024-03-20 8.91 9.34 8.89 9.22 25.1M
2024-03-19 9.15 9.30 8.96 8.97 15.7M
2024-03-18 9.10 9.24 9.06 9.15 10.7M
2024-03-15 9.05 9.14 8.95 9.08 10.4M
2024-03-14 9.26 9.33 8.97 9.04 15.8M
2024-03-13 9.31 9.55 9.18 9.37 23.5M
2024-03-12 9.54 9.82 9.23 9.39 43.2M
2024-03-11 9.00 9.56 8.89 9.50 38.0M
2024-03-08 8.60 9.14 8.59 9.07 35.9M
2024-03-07 8.52 8.85 8.50 8.61 25.6M
2024-03-06 8.38 8.63 8.37 8.52 22.1M
2024-03-05 8.21 8.52 8.14 8.44 33.5M
2024-03-04 8.13 8.26 8.02 8.23 30.6M
2024-03-01 8.25 8.31 7.94 8.12 48.8M
2024-02-29 8.27 8.44 8.04 8.41 72.1M
2024-02-28 8.92 8.92 8.69 8.73 74.7M
2024-02-27 8.02 8.12 7.96 8.11 10.7M
2024-02-26 7.95 8.09 7.90 8.05 12.9M
2024-02-23 7.83 8.01 7.75 7.99 14.8M
2024-02-22 7.67 7.87 7.66 7.83 11.4M
2024-02-21 7.58 7.87 7.56 7.70 13.4M
2024-02-20 7.59 7.72 7.48 7.68 13.8M
2024-02-19 7.58 7.71 7.47 7.62 14.5M
2024-02-08 7.32 7.59 7.25 7.44 16.5M
2024-02-07 7.06 7.41 6.99 7.30 16.0M
2024-02-06 6.70 7.14 6.55 7.14 18.7M
2024-02-05 6.94 7.00 6.68 6.76 20.0M
2024-02-02 7.09 7.30 6.88 7.00 17.7M
2024-02-01 7.29 7.35 7.02 7.09 13.5M
2024-01-31 7.29 7.53 7.25 7.30 16.7M
2024-01-30 7.57 7.58 7.30 7.30 10.5M
2024-01-29 7.68 7.73 7.50 7.57 18.9M
2024-01-26 7.64 7.75 7.54 7.64 12.7M
2024-01-25 7.23 7.68 7.21 7.64 24.3M
2024-01-24 7.19 7.24 7.00 7.23 8.9M
2024-01-23 7.01 7.24 6.99 7.18 9.3M
2024-01-22 7.36 7.37 6.97 7.01 17.4M
2024-01-19 7.32 7.58 7.28 7.39 13.3M
2024-01-18 7.29 7.32 7.13 7.32 11.5M
2024-01-17 7.36 7.41 7.27 7.27 9.0M
2024-01-16 7.41 7.43 7.31 7.38 11.3M
2024-01-15 7.42 7.52 7.38 7.44 7.3M
2024-01-12 7.51 7.55 7.43 7.43 9.9M
2024-01-11 7.43 7.60 7.42 7.55 8.2M
2024-01-10 7.61 7.61 7.44 7.45 9.7M
2024-01-09 7.64 7.72 7.58 7.63 8.4M
2024-01-08 7.70 7.75 7.62 7.65 7.8M
2024-01-05 7.87 7.88 7.66 7.72 13.5M
2024-01-04 7.78 7.92 7.68 7.88 14.2M
2024-01-03 7.66 7.86 7.62 7.80 14.9M
2024-01-02 7.68 7.83 7.66 7.71 16.0M